成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 04-19 | 1,760.00 | 1,778.81 | 1,747.24 | 1,778.81 | 0.94% | 409,455,001 | 40,525,679 | 89% | 9.90 | -2.65% | 10.19 | -1.74% | 10.29 | -0.13% | 10.31 | -0.36% | 0.28% |  | ||
| 04-18 | 1,771.89 | 1,776.63 | 1,759.45 | 1,762.30 | -0.59% | 422,880,574 | 42,991,428 | 92% | 10.17 | -3.06% | 10.37 | -0.78% | 10.30 | -0.22% | 10.34 | 0.20% | 0.42% | | ||
| 04-17 | 1,760.31 | 1,782.48 | 1,758.11 | 1,772.71 | 0.72% | 453,500,766 | 47,559,271 | 101% | 10.49 | 0.23% | 10.46 | 1.72% | 10.32 | -0.27% | 10.32 | 0.14% | 0.45% | | ||
| 04-16 | 1,713.90 | 1,760.02 | 1,701.52 | 1,760.02 | 2.09% | 411,812,460 | 43,087,914 | 89% | 10.46 | 0.50% | 10.28 | 0.61% | 10.35 | 0.02% | 10.31 | -0.02% | 0.50% | | ||
| 04-15 | 1,762.30 | 1,772.16 | 1,723.38 | 1,723.91 | -0.84% | 403,544,069 | 42,011,244 | 85% | 10.41 | 4.87% | 10.22 | -0.80% | 10.35 | 0.24% | 10.31 | 0.07% | 0.57% | | ||
| 04-12 | 1,737.53 | 1,747.04 | 1,724.82 | 1,738.52 | -0.11% | 370,906,209 | 36,824,919 | 74% | 9.93 | -3.42% | 10.30 | -1.44% | 10.33 | -0.54% | 10.30 | -0.23% | 0.64% | | ||
| 04-11 | 1,777.82 | 1,781.86 | 1,738.94 | 1,740.37 | -2.19% | 444,252,115 | 45,663,757 | 91% | 10.28 | -3.07% | 10.45 | 0.09% | 10.38 | 0.57% | 10.33 | 0.36% | 0.74% |  | ||
| 04-10 | 1,774.02 | 1,794.77 | 1,761.93 | 1,779.28 | -0.21% | 474,638,395 | 50,329,091 | 103% | 10.60 | 1.47% | 10.44 | 0.95% | 10.32 | 0.48% | 10.29 | 1.03% | 0.70% | | ||
| 04-09 | 1,769.34 | 1,783.65 | 1,759.38 | 1,783.01 | 0.72% | 440,133,412 | 45,992,452 | 95% | 10.45 | 1.59% | 10.34 | 1.38% | 10.27 | -0.07% | 10.19 | 0.78% | 0.56% | | ||
| 04-08 | 1,793.91 | 1,799.10 | 1,747.33 | 1,770.20 | -0.55% | 544,942,100 | 56,060,475 | 117% | 10.29 | -0.17% | 10.20 | -0.18% | 10.28 | -0.05% | 10.11 | 0.80% | 0.48% | | ||
| 04-04 | 1,777.23 | 1,786.19 | 1,762.64 | 1,780.02 | 0.45% | 514,128,387 | 52,978,076 | 113% | 10.30 | 3.11% | 10.22 | -0.50% | 10.29 | 0.11% | 10.03 | 1.07% | 0.44% | | ||
| 04-03 | 1,748.61 | 1,773.07 | 1,742.41 | 1,772.09 | 0.82% | 491,116,592 | 49,077,684 | 106% | 9.99 | -3.33% | 10.27 | -1.00% | 10.27 | 0.16% | 9.92 | 0.46% | 0.34% | | ||
| 04-02 | 1,763.71 | 1,771.63 | 1,750.79 | 1,757.60 | 0.11% | 557,057,588 | 57,581,425 | 126% | 10.34 | -1.08% | 10.37 | 0.20% | 10.26 | 1.74% | 9.88 | 0.67% | 0.37% | | ||
| 04-01 | 1,707.05 | 1,756.11 | 1,707.05 | 1,755.67 | 3.57% | 539,634,779 | 56,389,592 | 127% | 10.45 | 1.23% | 10.35 | 2.16% | 10.08 | 1.96% | 9.81 | 0.74% | 0.36% | | ||
| 03-29 | 1,640.00 | 1,695.14 | 1,635.80 | 1,695.14 | 3.38% | 435,504,935 | 44,958,491 | 105% | 10.32 | 0.80% | 10.13 | 3.09% | 9.89 | 1.76% | 9.74 | 0.73% | 0.33% | | ||
| 03-28 | 1,649.48 | 1,668.39 | 1,638.50 | 1,639.72 | -0.90% | 365,302,250 | 37,410,887 | 88% | 10.24 | 4.42% | 9.83 | 1.94% | 9.72 | 1.78% | 9.67 | 0.71% | 0.31% | | ||
| 03-27 | 1,650.51 | 1,655.02 | 1,623.69 | 1,654.69 | 0.90% | 376,919,236 | 36,966,530 | 85% | 9.81 | 3.12% | 9.64 | 0.92% | 9.55 | 0.44% | 9.60 | -0.01% | 0.30% | | ||
| 03-26 | 1,683.75 | 1,689.13 | 1,635.85 | 1,639.94 | -2.18% | 448,860,525 | 42,689,956 | 93% | 9.51 | -1.29% | 9.55 | 0.65% | 9.51 | -0.52% | 9.60 | -0.36% | 0.41% | | ||
| 03-25 | 1,671.62 | 1,700.40 | 1,666.39 | 1,676.43 | -1.44% | 460,806,699 | 44,400,890 | 93% | 9.64 | 1.24% | 9.49 | 0.32% | 9.56 | -0.47% | 9.64 | -0.04% | 0.58% | | ||
| 03-22 | 1,696.91 | 1,702.49 | 1,668.24 | 1,700.94 | 0.20% | 467,872,484 | 44,525,779 | 91% | 9.52 | 1.87% | 9.46 | -0.85% | 9.60 | -0.20% | 9.64 | 0.40% | 0.66% | | ||
| 03-21 | 1,685.76 | 1,708.99 | 1,680.52 | 1,697.49 | 0.77% | 515,936,102 | 48,200,476 | 94% | 9.34 | -2.11% | 9.54 | -1.93% | 9.62 | -0.31% | 9.60 | 0.07% | 0.70% | | ||
| 03-20 | 1,686.27 | 1,689.58 | 1,655.28 | 1,684.57 | -0.25% | 451,219,890 | 43,060,529 | 82% | 9.54 | -2.46% | 9.73 | -0.27% | 9.65 | -0.44% | 9.59 | 0.76% | 0.79% | | ||
| 03-19 | 1,686.45 | 1,698.11 | 1,676.84 | 1,688.76 | 0.18% | 431,739,483 | 42,240,302 | 77% | 9.78 | -0.89% | 9.76 | 1.18% | 9.69 | -0.11% | 9.52 | 0.61% | 0.80% | | ||
| 03-18 | 1,646.94 | 1,685.79 | 1,632.75 | 1,685.79 | 2.71% | 439,815,283 | 43,417,989 | 78% | 9.87 | 2.73% | 9.64 | 0.28% | 9.70 | 0.34% | 9.46 | 0.46% | 0.84% | | ||
| 03-15 | 1,628.02 | 1,655.79 | 1,623.16 | 1,641.37 | 1.43% | 422,441,793 | 40,594,600 | 71% | 9.61 | 1.55% | 9.62 | -0.71% | 9.67 | 0.87% | 9.42 | 0.50% | 0.94% | | ||
| 03-14 | 1,643.35 | 1,658.01 | 1,601.94 | 1,618.26 | -2.31% | 482,171,918 | 45,628,067 | 81% | 9.46 | -2.85% | 9.69 | -0.55% | 9.59 | 0.34% | 9.37 | 0.66% | 0.96% | | ||
| 03-13 | 1,696.15 | 1,696.15 | 1,646.13 | 1,656.54 | -2.32% | 615,964,539 | 59,998,108 | 108% | 9.74 | -0.55% | 9.74 | 1.77% | 9.56 | 1.68% | 9.31 | 1.10% | 0.95% | | ||
| 03-12 | 1,681.02 | 1,710.39 | 1,668.68 | 1,695.81 | 1.68% | 663,592,430 | 65,001,413 | 120% | 9.80 | 1.29% | 9.57 | 1.64% | 9.40 | 1.41% | 9.21 | 1.29% | 0.88% | | ||
| 03-11 | 1,615.67 | 1,667.82 | 1,609.91 | 1,667.82 | 3.90% | 558,511,388 | 54,009,084 | 101% | 9.67 | 4.19% | 9.42 | 2.36% | 9.27 | 0.62% | 9.10 | 0.80% | 0.86% | | ||
| 03-08 | 1,630.09 | 1,673.40 | 1,605.28 | 1,605.28 | 0.00% | 709,489,785 | 65,850,709 | 122% | 9.28 | -0.74% | 9.20 | 0.59% | 9.21 | 0.60% | 9.02 | 0.73% | 0.89% | | ||